5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+6.87%
6 MONTH PERFORMANCE
-71.58%
YEAR-TO-DATE PERFORMANCE
-91.35%
1 YEAR PERFORMANCE
-92.59%
Greenwave Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $7.00 | $7.44 (6.29%) | $8.49 | $6.90 | 128.33 K | $3.30 M |
| 12/05/2025 | $7.67 | $6.71 (-12.52%) | $7.67 | $6.54 | 133.39 K | $2.88 M |
| 12/04/2025 | $6.11 | $6.93 (13.42%) | $7.70 | $6.11 | 109.00 K | $2.98 M |
| 12/03/2025 | $6.14 | $6.29 (2.44%) | $6.34 | $6.10 | 13.50 K | $2.70 M |
| 12/02/2025 | $6.54 | $6.15 (-5.96%) | $7.00 | $6.15 | 29.52 K | $2.64 M |
| 12/01/2025 | $6.37 | $6.50 (2.04%) | $6.62 | $5.62 | 23.40 K | $2.79 M |
| 11/28/2025 | $5.64 | $6.64 (17.73%) | $6.70 | $5.51 | 52.20 K | $2.85 M |
| 11/26/2025 | $5.33 | $5.73 (7.5%) | $5.73 | $5.30 | 16.44 K | $2.46 M |
| 11/25/2025 | $4.52 | $5.30 (17.26%) | $5.45 | $4.36 | 42.42 K | $2.28 M |
| 11/24/2025 | $4.62 | $4.57 (-1.08%) | $4.70 | $4.25 | 27.81 K | $1.96 M |
| 11/21/2025 | $5.63 | $4.61 (-18.12%) | $5.90 | $4.53 | 65.80 K | $1.98 M |
| 11/20/2025 | $6.42 | $5.78 (-9.97%) | $6.86 | $5.78 | 24.51 K | $2.48 M |
| 11/19/2025 | $6.25 | $6.42 (2.72%) | $6.71 | $6.20 | 25.55 K | $2.76 M |
| 11/18/2025 | $6.25 | $6.39 (2.24%) | $6.77 | $6.19 | 11.49 K | $2.74 M |
| 11/17/2025 | $6.53 | $6.29 (-3.68%) | $6.57 | $6.04 | 16.25 K | $2.70 M |
| 11/14/2025 | $6.69 | $6.49 (-2.99%) | $6.84 | $6.43 | 25.30 K | $169.33 M |
| 11/13/2025 | $6.61 | $6.80 (2.87%) | $7.07 | $6.58 | 44.33 K | $177.42 M |
| 11/12/2025 | $6.85 | $6.93 (1.17%) | $6.95 | $6.62 | 49.02 K | $180.81 M |
| 11/11/2025 | $6.76 | $6.78 (0.3%) | $6.95 | $6.72 | 19.23 K | $176.90 M |
| 11/10/2025 | $6.28 | $6.76 (7.64%) | $6.79 | $6.28 | 33.40 K | $176.38 M |
| 11/07/2025 | $6.11 | $6.57 (7.53%) | $6.89 | $5.98 | 79.02 K | $171.42 M |
| 11/06/2025 | $5.97 | $6.18 (3.52%) | $6.25 | $5.70 | 70.44 K | $161.24 M |
| 11/05/2025 | $5.48 | $6.36 (16.06%) | $7.08 | $5.48 | 276.40 K | $165.94 M |
| 11/04/2025 | $6.00 | $5.58 (-7%) | $6.00 | $5.51 | 62.30 K | $145.59 M |
| 11/03/2025 | $6.33 | $6.02 (-4.9%) | $6.33 | $5.51 | 181.25 K | $157.07 M |
| 10/31/2025 | $7.15 | $6.45 (-9.79%) | $7.27 | $6.40 | 371.80 K | $168.29 M |
| 10/30/2025 | $6.83 | $7.26 (6.3%) | $7.75 | $6.60 | 168.00 K | $189.42 M |
| 10/29/2025 | $7.50 | $7.08 (-5.6%) | $7.73 | $6.83 | 57.21 K | $184.72 M |
| 10/28/2025 | $7.88 | $7.75 (-1.65%) | $8.57 | $7.40 | 82.93 K | $202.21 M |
| 10/27/2025 | $7.72 | $7.77 (0.65%) | $7.95 | $7.56 | 53.02 K | $202.73 M |
| 10/24/2025 | $8.19 | $8.08 (-1.34%) | $8.55 | $7.88 | 94.10 K | $210.82 M |
| 10/23/2025 | $8.50 | $8.70 (2.35%) | $8.97 | $8.38 | 225.30 K | $226.99 M |
| 10/22/2025 | $8.75 | $8.55 (-2.29%) | $9.55 | $8.53 | 472.31 K | $223.08 M |
| 10/21/2025 | $9.00 | $8.98 (-0.22%) | $9.66 | $8.80 | 115.96 K | $234.30 M |
| 10/20/2025 | $8.28 | $8.98 (8.45%) | $9.20 | $8.01 | 187.10 K | $234.30 M |
| 10/17/2025 | $9.00 | $8.66 (-3.78%) | $9.99 | $8.34 | 253.92 K | $225.95 M |
| 10/16/2025 | $11.76 | $8.88 (-24.49%) | $11.80 | $8.71 | 361.95 K | $231.69 M |
| 10/15/2025 | $13.71 | $12.20 (-11.01%) | $16.00 | $10.36 | 939.20 K | $318.31 M |
| 10/14/2025 | $17.16 | $17.55 (2.27%) | $24.00 | $15.05 | 25.97 M | $457.90 M |
| 10/13/2025 | $7.12 | $8.51 (19.52%) | $8.78 | $6.87 | 1.83 M | $222.03 M |
| 10/10/2025 | $6.46 | $7.19 (11.3%) | $7.70 | $6.46 | 307.65 K | $187.59 M |
| 10/09/2025 | $6.68 | $6.42 (-3.89%) | $6.87 | $6.41 | 30.37 K | $167.50 M |
| 10/08/2025 | $6.99 | $6.68 (-4.43%) | $7.28 | $6.67 | 87.00 K | $174.29 M |
| 10/07/2025 | $6.84 | $7.77 (13.6%) | $8.74 | $6.82 | 841.10 K | $202.73 M |
| 10/06/2025 | $7.39 | $6.89 (-6.77%) | $7.39 | $6.70 | 50.00 K | $179.77 M |
| 10/03/2025 | $6.70 | $6.69 (-0.15%) | $7.04 | $6.65 | 86.72 K | $174.55 M |
| 10/02/2025 | $6.66 | $6.70 (0.6%) | $6.79 | $6.63 | 6.47 K | $174.81 M |
| 10/01/2025 | $6.61 | $6.73 (1.82%) | $6.74 | $6.55 | 13.54 K | $175.59 M |
| 09/30/2025 | $6.68 | $6.78 (1.5%) | $6.97 | $6.60 | 12.91 K | $176.90 M |
| 09/29/2025 | $6.89 | $6.72 (-2.47%) | $7.14 | $6.57 | 37.83 K | $175.33 M |
| 09/26/2025 | $6.64 | $7.00 (5.42%) | $7.37 | $6.53 | 60.04 K | $182.64 M |
| 09/25/2025 | $6.48 | $6.66 (2.78%) | $6.70 | $6.36 | 34.90 K | $173.77 M |
| 09/24/2025 | $6.75 | $6.48 (-4%) | $6.87 | $6.43 | 34.71 K | $169.07 M |
| 09/23/2025 | $6.70 | $6.87 (2.54%) | $6.88 | $6.68 | 32.19 K | $179.25 M |
| 09/22/2025 | $7.01 | $6.80 (-3%) | $7.01 | $6.70 | 28.79 K | $177.42 M |
| 09/19/2025 | $6.87 | $7.03 (2.33%) | $7.08 | $6.87 | 17.44 K | $183.42 M |
| 09/18/2025 | $6.71 | $7.11 (5.96%) | $7.22 | $6.70 | 52.84 K | $185.51 M |
| 09/17/2025 | $6.27 | $6.64 (5.9%) | $6.80 | $6.27 | 82.78 K | $173.24 M |
| 09/16/2025 | $6.63 | $6.30 (-4.98%) | $6.68 | $6.21 | 24.35 K | $164.37 M |
| 09/15/2025 | $7.17 | $6.61 (-7.81%) | $7.21 | $6.61 | 34.19 K | $172.46 M |
| 09/12/2025 | $6.90 | $7.46 (8.12%) | $7.72 | $6.80 | 70.04 K | $194.64 M |
| 09/11/2025 | $6.35 | $6.90 (8.66%) | $7.00 | $6.28 | 46.51 K | $180.03 M |
| 09/10/2025 | $6.27 | $6.32 (0.8%) | $6.41 | $6.15 | 59.40 K | $164.90 M |
| 09/09/2025 | $6.26 | $6.27 (0.16%) | $6.50 | $6.13 | 55.05 K | $163.59 M |
| 09/08/2025 | $6.44 | $6.26 (-2.8%) | $6.45 | $6.02 | 47.98 K | $163.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
